34,100€
1,81%
Echtzeit-Aktienkurs MICHELIN NOM. EO 2
Bid:
Ask:
Aktienkurse zur MICHELIN NOM. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 33,40 | 34,36 | 33,26 | 34,12 | 1,87% | - |
| 27.02.2025 | 33,30 | 34,02 | 33,17 | 33,50 | 0,57% | - |
| 26.02.2025 | 33,09 | 33,89 | 33,09 | 33,31 | 0,82% | - |
| 25.02.2025 | 33,92 | 33,94 | 33,01 | 33,04 | -2,44% | - |
| 24.02.2025 | 33,57 | 34,10 | 33,52 | 33,86 | 1,64% | - |
| 21.02.2025 | 33,41 | 33,68 | 33,23 | 33,32 | -0,28% | 4,00 |
| 20.02.2025 | 33,53 | 33,78 | 33,35 | 33,41 | -0,39% | - |
| 19.02.2025 | 33,62 | 33,78 | 33,29 | 33,54 | -0,21% | 540,00 |
| 18.02.2025 | 33,67 | 33,70 | 33,28 | 33,61 | -0,18% | - |
| 17.02.2025 | 33,83 | 34,11 | 33,56 | 33,67 | -0,53% | - |
| 14.02.2025 | 33,84 | 34,27 | 33,51 | 33,85 | -0,07% | 1.103,00 |
| 13.02.2025 | 33,04 | 34,41 | 33,04 | 33,88 | 2,56% | 612,00 |
| 12.02.2025 | 33,01 | 33,05 | 31,95 | 33,03 | 0,09% | - |
| 11.02.2025 | 33,25 | 33,25 | 32,66 | 33,00 | -0,69% | - |
| 10.02.2025 | 33,13 | 33,32 | 32,98 | 33,23 | 0,61% | 20,00 |
| 07.02.2025 | 32,99 | 33,28 | 32,95 | 33,03 | 0,11% | 2,00 |
| 06.02.2025 | 32,79 | 33,20 | 32,37 | 33,00 | 0,64% | 252,00 |
| 05.02.2025 | 32,91 | 32,94 | 32,31 | 32,79 | -0,36% | - |
| 04.02.2025 | 33,26 | 33,49 | 32,88 | 32,91 | -1,05% | 5,00 |
| 03.02.2025 | 32,62 | 33,36 | 32,46 | 33,26 | -0,51% | 154,00 |
| 31.01.2025 | 33,55 | 33,71 | 33,38 | 33,43 | -0,37% | 2,00 |
| 30.01.2025 | 33,22 | 33,87 | 33,14 | 33,55 | 1,15% | - |
| 29.01.2025 | 33,83 | 34,03 | 33,08 | 33,17 | -1,67% | - |
| 28.01.2025 | 33,62 | 33,90 | 33,49 | 33,74 | 0,06% | 6,00 |
| 27.01.2025 | 33,37 | 33,96 | 33,13 | 33,72 | 0,45% | 10,00 |
| 24.01.2025 | 33,47 | 33,76 | 33,43 | 33,57 | 0,28% | 2,00 |
| 23.01.2025 | 33,04 | 33,48 | 33,04 | 33,47 | 1,27% | - |
| 22.01.2025 | 33,15 | 33,46 | 32,97 | 33,05 | -0,26% | 4,00 |
| 21.01.2025 | 33,06 | 33,25 | 32,86 | 33,14 | 0,21% | 6,00 |
| 20.01.2025 | 32,82 | 33,21 | 32,69 | 33,07 | 0,72% | - |
| 17.01.2025 | 32,41 | 32,95 | 32,37 | 32,83 | 1,33% | - |
| 16.01.2025 | 32,68 | 33,03 | 32,40 | 32,40 | -0,87% | 15,00 |
| 15.01.2025 | 31,83 | 32,82 | 31,83 | 32,69 | 2,70% | - |
| 14.01.2025 | 31,08 | 32,07 | 31,00 | 31,83 | 2,78% | - |
| 13.01.2025 | 31,01 | 31,10 | 30,69 | 30,97 | -0,15% | - |
| 10.01.2025 | 31,03 | 31,42 | 30,88 | 31,01 | -0,08% | - |
| 09.01.2025 | 31,61 | 31,61 | 30,69 | 31,04 | -1,85% | - |
| 08.01.2025 | 31,63 | 31,67 | 31,26 | 31,62 | -0,03% | - |
| 07.01.2025 | 31,90 | 32,05 | 31,55 | 31,63 | -0,86% | 2,00 |
| 06.01.2025 | 31,45 | 32,34 | 31,31 | 31,91 | 1,79% | 30,00 |
| 03.01.2025 | 32,02 | 32,19 | 31,27 | 31,35 | -2,14% | - |
| 02.01.2025 | 31,75 | 32,25 | 31,75 | 32,03 | 0,85% | - |
| 30.12.2024 | 31,95 | 31,96 | 31,73 | 31,76 | -0,33% | - |
| 27.12.2024 | 31,92 | 32,02 | 31,56 | 31,87 | -0,05% | - |
| 23.12.2024 | 31,90 | 32,08 | 31,70 | 31,88 | 0,08% | 50,00 |
| 20.12.2024 | 31,84 | 32,04 | 31,58 | 31,86 | 0,06% | - |
| 19.12.2024 | 31,83 | 32,09 | 31,67 | 31,84 | 0,03% | 4,00 |
| 18.12.2024 | 32,35 | 32,50 | 31,68 | 31,83 | -1,62% | - |
| 17.12.2024 | 32,24 | 32,68 | 32,12 | 32,35 | 0,34% | 4,00 |
| 16.12.2024 | 32,80 | 32,85 | 32,01 | 32,24 | -1,60% | 100,00 |
| 13.12.2024 | 32,38 | 32,83 | 32,34 | 32,77 | 1,20% | 305,00 |
| 12.12.2024 | 32,40 | 32,64 | 32,28 | 32,38 | -0,06% | - |
| 11.12.2024 | 32,48 | 32,53 | 32,16 | 32,40 | -0,25% | - |
| 10.12.2024 | 32,29 | 32,72 | 32,26 | 32,48 | 0,45% | 1.012,00 |
| 09.12.2024 | 31,97 | 32,50 | 31,85 | 32,33 | 1,25% | 50,00 |
| 06.12.2024 | 31,66 | 32,17 | 31,52 | 31,93 | 0,85% | 159,00 |
| 05.12.2024 | 31,03 | 31,74 | 30,81 | 31,66 | 2,05% | 40,00 |
| 04.12.2024 | 30,84 | 31,08 | 30,78 | 31,03 | 0,49% | 1.130,00 |
| 03.12.2024 | 30,55 | 30,98 | 30,30 | 30,88 | 1,06% | - |
| 02.12.2024 | 30,60 | 30,90 | 30,17 | 30,55 | -0,65% | - |
| 29.11.2024 | 30,89 | 30,89 | 30,53 | 30,75 | -0,45% | - |
| 28.11.2024 | 30,85 | 31,11 | 30,80 | 30,89 | 0,13% | 3,00 |
| 27.11.2024 | 30,99 | 31,01 | 30,58 | 30,85 | -0,45% | 20,00 |
| 26.11.2024 | 31,14 | 31,34 | 30,80 | 30,99 | -0,48% | - |
| 25.11.2024 | 31,25 | 31,37 | 30,69 | 31,14 | -0,35% | 12,00 |
| 22.11.2024 | 31,09 | 31,45 | 30,87 | 31,25 | 0,51% | - |
| 21.11.2024 | 31,06 | 31,09 | 30,52 | 31,09 | 0,10% | 45,00 |
| 20.11.2024 | 31,27 | 31,38 | 30,80 | 31,06 | -0,30% | - |
| 19.11.2024 | 31,26 | 31,45 | 30,68 | 31,16 | -0,34% | - |
| 18.11.2024 | 31,31 | 31,39 | 31,03 | 31,26 | -0,16% | 33,00 |
| 15.11.2024 | 31,11 | 31,71 | 30,98 | 31,31 | 0,40% | - |
| 14.11.2024 | 31,09 | 31,49 | 30,76 | 31,19 | 0,31% | 300,00 |
| 13.11.2024 | 31,64 | 31,64 | 30,74 | 31,09 | -1,72% | - |
| 12.11.2024 | 31,90 | 32,13 | 31,51 | 31,64 | -1,65% | 2,00 |
| 11.11.2024 | 31,46 | 32,47 | 31,46 | 32,17 | 2,24% | 4,00 |
| 08.11.2024 | 31,72 | 31,76 | 31,18 | 31,46 | -0,82% | - |
| 07.11.2024 | 31,10 | 31,76 | 31,00 | 31,72 | 1,76% | - |
| 06.11.2024 | 31,31 | 31,78 | 30,88 | 31,17 | -0,69% | 18,00 |
| 05.11.2024 | 31,14 | 31,47 | 31,14 | 31,39 | 0,67% | 102,00 |
| 04.11.2024 | 31,08 | 31,26 | 30,81 | 31,18 | 0,31% | 8,00 |
| 01.11.2024 | 31,00 | 31,19 | 30,86 | 31,08 | 0,26% | 3,00 |
| 31.10.2024 | 31,17 | 31,17 | 30,72 | 31,00 | -0,55% | 2,00 |
| 30.10.2024 | 31,21 | 31,33 | 30,97 | 31,17 | -0,61% | - |
| 29.10.2024 | 31,69 | 32,04 | 31,27 | 31,36 | -1,17% | - |
| 28.10.2024 | 31,25 | 31,74 | 31,10 | 31,73 | 2,04% | 4,00 |
| 25.10.2024 | 31,02 | 31,35 | 30,83 | 31,10 | 0,14% | 325,00 |
| 24.10.2024 | 32,87 | 33,00 | 30,98 | 31,05 | -5,65% | 435,00 |
| 23.10.2024 | 33,91 | 34,25 | 32,68 | 32,91 | -2,83% | - |
| 22.10.2024 | 33,74 | 33,99 | 33,51 | 33,87 | 0,13% | - |
| 21.10.2024 | 34,28 | 34,40 | 33,61 | 33,83 | -1,33% | 19,00 |
| 18.10.2024 | 33,79 | 34,44 | 33,71 | 34,28 | 1,33% | - |
| 17.10.2024 | 34,11 | 34,20 | 33,79 | 33,83 | -0,81% | - |
| 16.10.2024 | 33,52 | 34,18 | 33,38 | 34,11 | 1,76% | 5,00 |
| 15.10.2024 | 34,24 | 34,32 | 33,45 | 33,52 | -2,10% | 125,00 |
| 14.10.2024 | 33,81 | 34,37 | 33,69 | 34,24 | 1,39% | 140,00 |
| 11.10.2024 | 34,03 | 34,03 | 33,52 | 33,77 | -0,76% | 4,00 |
| 10.10.2024 | 34,21 | 34,21 | 33,61 | 34,03 | -0,54% | 178,00 |
| 09.10.2024 | 34,91 | 34,91 | 34,03 | 34,21 | -1,88% | 12,00 |
| 08.10.2024 | 35,09 | 35,15 | 34,71 | 34,87 | -1,23% | - |
| 07.10.2024 | 35,72 | 35,74 | 34,77 | 35,30 | -0,84% | 2,00 |